Shanghai - Delayed Quote
CNY
The Pacific Securities Co., Ltd (601099.SS)
3.2200
-0.0100
(-0.31%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.1800 | 3.3700 | 3.1700 | 3.2200 | 3.2200 | 146,716,257 |
|
Oct 29, 2026
|
3.2800 | 3.2900 | 3.2100 | 3.2300 | 3.2300 | 85,644,165 |
|
Oct 28, 2026
|
3.3000 | 3.3200 | 3.2500 | 3.2800 | 3.2800 | 85,993,783 |
|
Oct 27, 2026
|
3.3400 | 3.4300 | 3.2900 | 3.2900 | 3.2900 | 127,055,089 |
|
Oct 26, 2026
|
3.3100 | 3.3700 | 3.3000 | 3.3500 | 3.3500 | 84,174,977 |
|
Oct 23, 2026
|
3.2500 | 3.3500 | 3.1700 | 3.3400 | 3.3400 | 158,492,589 |
|
Oct 22, 2026
|
3.3600 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | 121,744,435 |
|
Oct 21, 2026
|
3.3500 | 3.4400 | 3.3400 | 3.3600 | 3.3600 | 106,217,990 |
|
Oct 20, 2026
|
3.3700 | 3.4000 | 3.3300 | 3.3500 | 3.3500 | 98,995,268 |
|
Oct 19, 2026
|
3.3800 | 3.4000 | 3.3600 | 3.3900 | 3.3900 | 78,899,155 |
|
Oct 16, 2026
|
3.4800 | 3.4900 | 3.3700 | 3.4000 | 3.4000 | 151,149,221 |
|
Oct 15, 2026
|
3.4400 | 3.5300 | 3.4200 | 3.4600 | 3.4600 | 147,651,242 |
|
Oct 14, 2026
|
3.4500 | 3.5000 | 3.4500 | 3.4800 | 3.4800 | 93,157,619 |
|
Oct 13, 2026
|
3.4400 | 3.5600 | 3.4100 | 3.4800 | 3.4800 | 140,767,379 |
|
Oct 12, 2026
|
3.4800 | 3.5100 | 3.4500 | 3.4600 | 3.4600 | 77,466,565 |
|
Oct 9, 2026
|
3.3900 | 3.5000 | 3.3700 | 3.4900 | 3.4900 | 137,443,720 |
|
Oct 8, 2026
|
3.4400 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 92,537,774 |
|
Sep 30, 2026
|
3.4800 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 69,568,919 |
|
Sep 29, 2026
|
3.4200 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 90,684,659 |
|
Sep 28, 2026
|
3.5000 | 3.5200 | 3.4100 | 3.4300 | 3.4300 | 96,913,164 |
|
Sep 24, 2026
|
3.5300 | 3.5700 | 3.4800 | 3.5200 | 3.5200 | 134,577,359 |
|
Sep 23, 2026
|
3.5800 | 3.6100 | 3.5300 | 3.5400 | 3.5400 | 107,795,325 |
|
Sep 22, 2026
|
3.5600 | 3.6900 | 3.5600 | 3.5700 | 3.5700 | 205,143,782 |
|
Sep 21, 2026
|
3.4700 | 3.6200 | 3.4500 | 3.5700 | 3.5700 | 188,507,726 |
|
Sep 18, 2026
|
3.4100 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 104,417,600 |
|
Sep 17, 2026
|
3.4200 | 3.4500 | 3.3900 | 3.4000 | 3.4000 | 76,368,003 |
|
Sep 16, 2026
|
3.4000 | 3.4600 | 3.3800 | 3.4400 | 3.4400 | 84,890,090 |
|
Sep 15, 2026
|
3.4400 | 3.4500 | 3.4200 | 3.4200 | 3.4200 | 74,365,141 |
|
Sep 14, 2026
|
3.4100 | 3.4700 | 3.4000 | 3.4400 | 3.4400 | 84,198,666 |
|
Sep 11, 2026
|
3.5500 | 3.5600 | 3.3900 | 3.4300 | 3.4300 | 214,255,532 |
|
Sep 10, 2026
|
3.5300 | 3.6000 | 3.5000 | 3.5900 | 3.5900 | 140,949,237 |
|
Sep 9, 2026
|
3.5500 | 3.5600 | 3.5200 | 3.5300 | 3.5300 | 77,614,845 |
|
Sep 8, 2026
|
3.5400 | 3.5700 | 3.5000 | 3.5600 | 3.5600 | 83,202,980 |
|
Sep 7, 2026
|
3.5800 | 3.6100 | 3.5300 | 3.5300 | 3.5300 | 113,383,700 |
|
Sep 4, 2026
|
3.5700 | 3.6400 | 3.5600 | 3.5800 | 3.5800 | 145,760,281 |
|
Sep 3, 2026
|
3.5600 | 3.6200 | 3.5300 | 3.5700 | 3.5700 | 126,533,065 |
|
Sep 2, 2026
|
3.6300 | 3.6400 | 3.5500 | 3.5600 | 3.5600 | 144,354,586 |
|
Sep 1, 2026
|
3.5600 | 3.6700 | 3.5500 | 3.6600 | 3.6600 | 226,105,599 |
|
Aug 31, 2026
|
3.5800 | 3.6100 | 3.5200 | 3.5800 | 3.5800 | 154,034,918 |
|
Aug 28, 2026
|
3.5900 | 3.6200 | 3.5200 | 3.5800 | 3.5800 | 206,040,498 |
|
Aug 27, 2026
|
3.5100 | 3.6400 | 3.5000 | 3.6000 | 3.6000 | 306,842,078 |
|
Aug 26, 2026
|
3.3800 | 3.6200 | 3.3700 | 3.5100 | 3.5100 | 257,705,366 |
|
Aug 25, 2026
|
3.3500 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 62,438,610 |
|
Aug 24, 2026
|
3.3600 | 3.4200 | 3.3200 | 3.3700 | 3.3700 | 93,926,118 |
|
Aug 21, 2026
|
3.3300 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 60,684,898 |
|
Aug 20, 2026
|
3.3200 | 3.3600 | 3.3100 | 3.3400 | 3.3400 | 66,473,389 |
|
Aug 19, 2026
|
3.4000 | 3.4300 | 3.3100 | 3.3200 | 3.3200 | 135,036,190 |
|
Aug 18, 2026
|
3.5200 | 3.5300 | 3.4200 | 3.4200 | 3.4200 | 167,149,420 |
|
Aug 17, 2026
|
3.4500 | 3.5700 | 3.4000 | 3.5400 | 3.5400 | 233,703,034 |
|
Aug 14, 2026
|
3.4400 | 3.5300 | 3.4000 | 3.4700 | 3.4700 | 196,535,299 |
|
Aug 13, 2026
|
3.4200 | 3.4800 | 3.4200 | 3.4300 | 3.4300 | 100,649,133 |
|
Aug 12, 2026
|
3.3900 | 3.4500 | 3.3700 | 3.4200 | 3.4200 | 79,004,457 |
|
Aug 11, 2026
|
3.4200 | 3.4300 | 3.3900 | 3.3900 | 3.3900 | 63,027,506 |
|
Aug 10, 2026
|
3.4100 | 3.4500 | 3.4100 | 3.4200 | 3.4200 | 72,299,022 |
|
Aug 7, 2026
|
3.4500 | 3.4500 | 3.3800 | 3.4200 | 3.4200 | 85,240,120 |
|
Aug 6, 2026
|
3.5000 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 92,667,686 |
|
Aug 5, 2026
|
3.5000 | 3.5400 | 3.4900 | 3.5100 | 3.5100 | 86,667,233 |
|
Aug 4, 2026
|
3.5100 | 3.5500 | 3.4900 | 3.5000 | 3.5000 | 76,836,796 |
|
Aug 3, 2026
|
3.4400 | 3.5200 | 3.4300 | 3.5200 | 3.5200 | 97,522,991 |
|
Jul 31, 2026
|
3.4600 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 92,142,580 |
|
Jul 30, 2026
|
3.4400 | 3.4800 | 3.4100 | 3.4500 | 3.4500 | 108,652,418 |
|
Jul 29, 2026
|
3.3400 | 3.4600 | 3.3400 | 3.4400 | 3.4400 | 130,695,921 |
|
Jul 28, 2026
|
3.3600 | 3.3800 | 3.3300 | 3.3400 | 3.3400 | 58,650,725 |
|
Jul 27, 2026
|
3.3200 | 3.3800 | 3.3000 | 3.3700 | 3.3700 | 72,975,049 |
|
Jul 24, 2026
|
3.4100 | 3.4200 | 3.3200 | 3.3300 | 3.3300 | 89,689,401 |
|
Jul 23, 2026
|
3.3900 | 3.4400 | 3.3900 | 3.4400 | 3.4400 | 85,779,698 |
|
Jul 22, 2026
|
3.4400 | 3.4600 | 3.3900 | 3.4000 | 3.4000 | 103,167,994 |
|
Jul 21, 2026
|
3.4200 | 3.4900 | 3.4200 | 3.4700 | 3.4700 | 132,542,169 |
|
Jul 20, 2026
|
3.4000 | 3.4600 | 3.3800 | 3.4400 | 3.4400 | 116,183,377 |
|
Jul 17, 2026
|
3.4100 | 3.4900 | 3.3900 | 3.4000 | 3.4000 | 148,401,168 |
|
Jul 16, 2026
|
3.4200 | 3.4500 | 3.3900 | 3.4300 | 3.4300 | 100,594,940 |
|
Jul 15, 2026
|
3.3800 | 3.4600 | 3.3800 | 3.4500 | 3.4500 | 118,542,081 |
|
Jul 14, 2026
|
3.3700 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 82,200,977 |
|
Jul 13, 2026
|
3.3900 | 3.4300 | 3.3600 | 3.3800 | 3.3800 | 84,688,192 |
|
Jul 10, 2026
|
3.4200 | 3.4400 | 3.3600 | 3.4000 | 3.4000 | 94,119,931 |
|
Jul 9, 2026
|
3.3900 | 3.4400 | 3.3700 | 3.4300 | 3.4300 | 95,175,694 |
|
Jul 8, 2026
|
3.3700 | 3.4200 | 3.3600 | 3.3900 | 3.3900 | 64,031,017 |
|
Jul 7, 2026
|
3.4700 | 3.4700 | 3.3800 | 3.3900 | 3.3900 | 99,519,577 |
|
Jul 6, 2026
|
3.4800 | 3.5100 | 3.4400 | 3.4800 | 3.4800 | 108,459,268 |
|
Jul 3, 2026
|
3.4900 | 3.5100 | 3.4200 | 3.4700 | 3.4700 | 129,259,260 |
|
Jul 2, 2026
|
3.5000 | 3.5600 | 3.4600 | 3.4800 | 3.4800 | 183,489,833 |
|
Jul 1, 2026
|
3.3800 | 3.5800 | 3.3800 | 3.5300 | 3.5300 | 285,077,674 |
|
Jun 30, 2026
|
3.3500 | 3.4000 | 3.3000 | 3.3700 | 3.3700 | 97,793,753 |
|
Jun 29, 2026
|
3.3600 | 3.4000 | 3.2800 | 3.3500 | 3.3500 | 121,523,804 |
|
Jun 26, 2026
|
3.4900 | 3.5300 | 3.3400 | 3.3700 | 3.3700 | 211,377,913 |
|
Jun 25, 2026
|
3.3800 | 3.5300 | 3.3600 | 3.5300 | 3.5300 | 277,950,238 |
|
Jun 24, 2026
|
3.4600 | 3.5400 | 3.3600 | 3.3900 | 3.3900 | 227,204,717 |
|
Jun 23, 2026
|
3.3900 | 3.6800 | 3.3700 | 3.5100 | 3.5100 | 385,112,148 |
|
Jun 22, 2026
|
3.1900 | 3.4400 | 3.1800 | 3.4200 | 3.4200 | 241,807,226 |
|
Jun 18, 2026
|
3.3300 | 3.3400 | 3.2100 | 3.2200 | 3.2200 | 112,278,392 |
|
Jun 17, 2026
|
3.3300 | 3.4000 | 3.3200 | 3.3400 | 3.3400 | 109,614,171 |
|
Jun 16, 2026
|
3.3400 | 3.3700 | 3.2900 | 3.3400 | 3.3400 | 114,610,746 |
|
Jun 15, 2026
|
3.2700 | 3.4500 | 3.2600 | 3.3500 | 3.3500 | 210,418,903 |
|
Jun 12, 2026
|
3.1700 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 153,746,585 |
|
Jun 11, 2026
|
3.2000 | 3.2400 | 3.1200 | 3.1500 | 3.1500 | 96,926,337 |
|
Jun 10, 2026
|
3.1600 | 3.2600 | 3.1500 | 3.2200 | 3.2200 | 141,614,871 |
|
Jun 9, 2026
|
3.1600 | 3.1900 | 3.1300 | 3.1700 | 3.1700 | 91,118,263 |
|
Jun 8, 2026
|
3.2000 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 106,821,997 |
|
Jun 5, 2026
|
3.2400 | 3.2700 | 3.2200 | 3.2400 | 3.2400 | 89,783,800 |
|
Jun 4, 2026
|
3.2800 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 106,134,684 |
|
Jun 3, 2026
|
3.3500 | 3.3600 | 3.2900 | 3.3000 | 3.3000 | 109,755,116 |
|
Jun 2, 2026
|
3.3900 | 3.4000 | 3.3300 | 3.3600 | 3.3600 | 90,032,074 |
|
Jun 1, 2026
|
3.3600 | 3.4000 | 3.3300 | 3.3900 | 3.3900 | 94,803,684 |
|
May 29, 2026
|
3.3400 | 3.4100 | 3.3400 | 3.3600 | 3.3600 | 115,551,024 |
|
May 28, 2026
|
3.4200 | 3.4300 | 3.3100 | 3.3500 | 3.3500 | 119,330,837 |
|
May 27, 2026
|
3.4700 | 3.5300 | 3.4100 | 3.4200 | 3.4200 | 110,204,078 |
|
May 26, 2026
|
3.4900 | 3.5500 | 3.4400 | 3.4900 | 3.4900 | 112,352,484 |
|
May 25, 2026
|
3.5000 | 3.5400 | 3.4600 | 3.5000 | 3.5000 | 95,023,356 |
|
May 22, 2026
|
3.5500 | 3.5700 | 3.4600 | 3.5000 | 3.5000 | 123,597,862 |
|
May 21, 2026
|
3.5600 | 3.6900 | 3.5400 | 3.5400 | 3.5400 | 209,906,047 |
|
May 20, 2026
|
3.5900 | 3.6000 | 3.5300 | 3.5400 | 3.5400 | 90,778,387 |
|
May 19, 2026
|
3.5800 | 3.6200 | 3.5600 | 3.6100 | 3.6100 | 87,018,675 |
|
May 18, 2026
|
3.5600 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 84,540,429 |
|
May 15, 2026
|
3.6400 | 3.6600 | 3.5600 | 3.5800 | 3.5800 | 121,344,558 |
|
May 14, 2026
|
3.7500 | 3.7700 | 3.6400 | 3.6400 | 3.6400 | 137,861,483 |
|
May 13, 2026
|
3.7500 | 3.7700 | 3.7100 | 3.7600 | 3.7600 | 115,791,784 |
|
May 12, 2026
|
3.7800 | 3.8100 | 3.7300 | 3.7600 | 3.7600 | 132,321,626 |
|
May 11, 2026
|
3.7200 | 3.8000 | 3.7000 | 3.7800 | 3.7800 | 149,892,920 |
|
May 8, 2026
|
3.7500 | 3.7700 | 3.7200 | 3.7300 | 3.7300 | 92,483,923 |
|
May 7, 2026
|
3.7800 | 3.7900 | 3.7300 | 3.7600 | 3.7600 | 101,844,466 |
|
May 6, 2026
|
3.7000 | 3.7800 | 3.6900 | 3.7500 | 3.7500 | 130,206,605 |
|
Apr 30, 2026
|
3.6700 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | 111,298,288 |
|
Apr 29, 2026
|
3.6500 | 3.7200 | 3.6300 | 3.7000 | 3.7000 | 104,207,969 |
|
Apr 28, 2026
|
3.6400 | 3.7000 | 3.6300 | 3.6500 | 3.6500 | 89,967,295 |
|
Apr 27, 2026
|
3.6200 | 3.6600 | 3.6100 | 3.6400 | 3.6400 | 72,078,225 |
|
Apr 24, 2026
|
3.7100 | 3.7200 | 3.6300 | 3.6500 | 3.6500 | 127,738,660 |
|
Apr 23, 2026
|
3.8000 | 3.8100 | 3.7300 | 3.7500 | 3.7500 | 91,837,325 |
|
Apr 22, 2026
|
3.7800 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 92,069,002 |
|
Apr 21, 2026
|
3.8200 | 3.8200 | 3.7700 | 3.7800 | 3.7800 | 80,630,440 |
|
Apr 20, 2026
|
3.8200 | 3.8500 | 3.8100 | 3.8200 | 3.8200 | 79,429,663 |
|
Apr 17, 2026
|
3.8300 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 82,195,522 |
|
Apr 16, 2026
|
3.8300 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 85,239,274 |
|
Apr 15, 2026
|
3.8600 | 3.8900 | 3.8000 | 3.8100 | 3.8100 | 79,698,504 |
|
Apr 14, 2026
|
3.8700 | 3.8900 | 3.8100 | 3.8600 | 3.8600 | 105,536,627 |
|
Apr 13, 2026
|
3.7900 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 114,263,698 |
|
Apr 10, 2026
|
3.7600 | 3.9300 | 3.7600 | 3.8200 | 3.8200 | 211,039,896 |
|
Apr 9, 2026
|
3.7900 | 3.7900 | 3.7300 | 3.7300 | 3.7300 | 80,093,587 |
|
Apr 8, 2026
|
3.7100 | 3.8200 | 3.7100 | 3.8200 | 3.8200 | 153,092,308 |
|
Apr 7, 2026
|
3.6600 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 54,486,119 |
|
Apr 3, 2026
|
3.7100 | 3.7200 | 3.6400 | 3.6500 | 3.6500 | 61,706,671 |
|
Apr 2, 2026
|
3.7700 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 84,573,921 |
|
Apr 1, 2026
|
3.7900 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 61,707,304 |
|
Mar 31, 2026
|
3.7700 | 3.8200 | 3.7400 | 3.7500 | 3.7500 | 72,780,845 |
|
Mar 30, 2026
|
3.7400 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 70,572,963 |
|
Mar 27, 2026
|
3.7000 | 3.7800 | 3.6900 | 3.7700 | 3.7700 | 68,454,515 |
|
Mar 26, 2026
|
3.8000 | 3.8100 | 3.7200 | 3.7300 | 3.7300 | 80,316,317 |
|
Mar 25, 2026
|
3.7800 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 91,712,546 |
|
Mar 24, 2026
|
3.7100 | 3.7800 | 3.6700 | 3.7700 | 3.7700 | 121,839,656 |
|
Mar 23, 2026
|
3.8000 | 3.8000 | 3.6300 | 3.6700 | 3.6700 | 138,423,416 |
|
Mar 20, 2026
|
3.9400 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | 107,416,924 |
|
Mar 19, 2026
|
3.9700 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 110,433,380 |
|
Mar 18, 2026
|
4.0100 | 4.0200 | 3.9700 | 3.9900 | 3.9900 | 82,132,335 |
|
Mar 17, 2026
|
3.9900 | 4.0700 | 3.9900 | 4.0100 | 4.0100 | 138,402,727 |
|
Mar 16, 2026
|
3.9900 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 71,613,294 |
|
Mar 13, 2026
|
4.0200 | 4.0400 | 3.9800 | 3.9900 | 3.9900 | 101,735,104 |
|
Mar 12, 2026
|
4.0100 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 98,957,411 |
|
Mar 11, 2026
|
4.0200 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 85,926,485 |
|
Mar 10, 2026
|
4.0100 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 78,910,920 |
|
Mar 9, 2026
|
3.9900 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 97,554,511 |
|
Mar 6, 2026
|
3.9700 | 4.0500 | 3.9600 | 4.0400 | 4.0400 | 104,543,542 |
|
Mar 5, 2026
|
4.0000 | 4.0100 | 3.9600 | 3.9800 | 3.9800 | 89,593,368 |
|
Mar 4, 2026
|
3.9800 | 4.0300 | 3.9500 | 3.9600 | 3.9600 | 119,161,438 |
|
Mar 3, 2026
|
4.1200 | 4.1500 | 4.0200 | 4.0300 | 4.0300 | 190,649,798 |
|
Mar 2, 2026
|
4.1400 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 158,079,894 |
|
Feb 27, 2026
|
4.1500 | 4.2000 | 4.1300 | 4.1800 | 4.1800 | 100,171,825 |
|
Feb 26, 2026
|
4.1800 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 92,928,337 |
|
Feb 25, 2026
|
4.1200 | 4.2200 | 4.1200 | 4.1900 | 4.1900 | 157,870,761 |
|
Feb 24, 2026
|
4.1100 | 4.1400 | 4.0900 | 4.1200 | 4.1200 | 99,971,347 |
|
Feb 13, 2026
|
4.1600 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 111,728,157 |
|
Feb 12, 2026
|
4.1900 | 4.1900 | 4.1500 | 4.1700 | 4.1700 | 79,926,808 |
|
Feb 11, 2026
|
4.2000 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 69,591,605 |
|
Feb 10, 2026
|
4.2200 | 4.2200 | 4.1900 | 4.1900 | 4.1900 | 71,035,921 |
|
Feb 9, 2026
|
4.2100 | 4.2400 | 4.2000 | 4.2100 | 4.2100 | 88,978,747 |
|
Feb 6, 2026
|
4.1800 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 102,534,756 |
|
Feb 5, 2026
|
4.1800 | 4.2500 | 4.1700 | 4.2100 | 4.2100 | 158,045,169 |
|
Feb 4, 2026
|
4.1300 | 4.2100 | 4.1200 | 4.2000 | 4.2000 | 142,055,124 |
|
Feb 3, 2026
|
4.1400 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 109,969,673 |
|
Feb 2, 2026
|
4.1800 | 4.2300 | 4.1100 | 4.1100 | 4.1100 | 172,495,095 |
|
Jan 30, 2026
|
4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 200,394,751 |
|
Jan 29, 2026
|
4.2700 | 4.3300 | 4.2200 | 4.3100 | 4.3100 | 205,643,393 |
|
Jan 28, 2026
|
4.2700 | 4.3200 | 4.2500 | 4.2800 | 4.2800 | 171,430,979 |
|
Jan 27, 2026
|
4.2800 | 4.2900 | 4.1800 | 4.2700 | 4.2700 | 206,163,414 |
|
Jan 26, 2026
|
4.3300 | 4.3800 | 4.2900 | 4.3000 | 4.3000 | 247,716,166 |
|
Jan 23, 2026
|
4.3200 | 4.3500 | 4.3100 | 4.3400 | 4.3400 | 157,614,442 |
|
Jan 22, 2026
|
4.2900 | 4.3700 | 4.2800 | 4.3200 | 4.3200 | 181,400,349 |
|
Jan 21, 2026
|
4.2800 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 147,465,973 |
|
Jan 20, 2026
|
4.2800 | 4.3100 | 4.2500 | 4.3000 | 4.3000 | 161,007,836 |
|
Jan 19, 2026
|
4.2600 | 4.2900 | 4.2300 | 4.2900 | 4.2900 | 142,155,894 |
|
Jan 16, 2026
|
4.3500 | 4.3600 | 4.2600 | 4.2700 | 4.2700 | 230,064,294 |
|
Jan 15, 2026
|
4.3600 | 4.3900 | 4.2600 | 4.3000 | 4.3000 | 297,911,506 |
|
Jan 14, 2026
|
4.4200 | 4.6000 | 4.3700 | 4.4100 | 4.4100 | 538,917,789 |
|
Jan 13, 2026
|
4.5200 | 4.6600 | 4.4300 | 4.4600 | 4.4600 | 697,886,986 |
|
Jan 12, 2026
|
4.2100 | 4.6300 | 4.1900 | 4.5400 | 4.5400 | 1,047,269,948 |
|
Jan 9, 2026
|
4.1800 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 170,606,490 |
|
Jan 8, 2026
|
4.2100 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 156,283,784 |
|
Jan 7, 2026
|
4.2900 | 4.2900 | 4.2100 | 4.2300 | 4.2300 | 178,340,472 |
|
Jan 6, 2026
|
4.1600 | 4.3000 | 4.1600 | 4.3000 | 4.3000 | 310,284,250 |
|
Jan 5, 2026
|
4.1100 | 4.1700 | 4.1000 | 4.1700 | 4.1700 | 145,434,242 |
|
Dec 31, 2025
|
4.1400 | 4.1600 | 4.1100 | 4.1100 | 4.1100 | 92,990,082 |
|
Dec 30, 2025
|
4.1400 | 4.1700 | 4.1200 | 4.1300 | 4.1300 | 96,461,371 |
|
Dec 29, 2025
|
4.1600 | 4.1800 | 4.1400 | 4.1500 | 4.1500 | 82,214,834 |
|
Dec 26, 2025
|
4.1400 | 4.2200 | 4.1300 | 4.1700 | 4.1700 | 156,177,184 |
|
Dec 25, 2025
|
4.1300 | 4.1500 | 4.1100 | 4.1400 | 4.1400 | 82,916,011 |
|
Dec 24, 2025
|
4.0800 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 80,575,971 |
|
Dec 23, 2025
|
4.1300 | 4.1400 | 4.0800 | 4.0900 | 4.0900 | 91,579,883 |
|
Dec 22, 2025
|
4.1400 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 80,684,269 |
|
Dec 19, 2025
|
4.1000 | 4.1600 | 4.0900 | 4.1400 | 4.1400 | 112,004,290 |
|
Dec 18, 2025
|
4.1300 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 91,972,623 |
|
Dec 17, 2025
|
4.0800 | 4.1600 | 4.0200 | 4.1200 | 4.1200 | 169,960,542 |
|
Dec 16, 2025
|
4.1000 | 4.1100 | 4.0700 | 4.0900 | 4.0900 | 85,006,115 |
|
Dec 15, 2025
|
4.1100 | 4.1600 | 4.0800 | 4.1100 | 4.1100 | 86,375,721 |
|
Dec 12, 2025
|
4.1000 | 4.1500 | 4.0900 | 4.1300 | 4.1300 | 94,430,419 |
|
Dec 11, 2025
|
4.1700 | 4.1700 | 4.0800 | 4.0900 | 4.0900 | 100,824,702 |
|
Dec 10, 2025
|
4.1100 | 4.1800 | 4.1000 | 4.1700 | 4.1700 | 119,385,003 |
|
Dec 9, 2025
|
4.1600 | 4.1700 | 4.1000 | 4.1100 | 4.1100 | 123,760,200 |
|
Dec 8, 2025
|
4.2200 | 4.2900 | 4.1800 | 4.1800 | 4.1800 | 242,962,476 |
|
Dec 5, 2025
|
4.0700 | 4.2200 | 4.0500 | 4.1700 | 4.1700 | 214,803,118 |
|
Dec 4, 2025
|
4.0500 | 4.0800 | 4.0400 | 4.0700 | 4.0700 | 72,700,887 |
|
Dec 3, 2025
|
4.1100 | 4.1300 | 4.0400 | 4.0600 | 4.0600 | 100,029,001 |
|
Dec 2, 2025
|
4.1400 | 4.1500 | 4.1000 | 4.1100 | 4.1100 | 77,514,721 |
|
Dec 1, 2025
|
4.1100 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 83,589,585 |
|
Nov 28, 2025
|
4.1100 | 4.1400 | 4.0900 | 4.1300 | 4.1300 | 69,623,321 |
|
Nov 27, 2025
|
4.0900 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 82,551,444 |
|
Nov 26, 2025
|
4.1300 | 4.1500 | 4.0900 | 4.1000 | 4.1000 | 78,140,668 |
|
Nov 25, 2025
|
4.1300 | 4.1600 | 4.1300 | 4.1300 | 4.1300 | 89,851,997 |
|
Nov 24, 2025
|
4.0900 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 109,219,622 |
|
Nov 21, 2025
|
4.2100 | 4.2400 | 4.0700 | 4.0800 | 4.0800 | 186,274,867 |
|
Nov 20, 2025
|
4.3400 | 4.3700 | 4.2400 | 4.2500 | 4.2500 | 158,859,721 |
|
Nov 19, 2025
|
4.2900 | 4.3300 | 4.2300 | 4.2600 | 4.2600 | 105,673,463 |
|
Nov 18, 2025
|
4.3200 | 4.3400 | 4.2700 | 4.2900 | 4.2900 | 120,245,028 |
|
Nov 17, 2025
|
4.3300 | 4.3400 | 4.3100 | 4.3300 | 4.3300 | 83,637,788 |
|
Nov 14, 2025
|
4.3300 | 4.3900 | 4.3300 | 4.3400 | 4.3400 | 100,921,668 |
|
Nov 13, 2025
|
4.3100 | 4.3600 | 4.3100 | 4.3600 | 4.3600 | 109,581,072 |
|
Nov 12, 2025
|
4.4000 | 4.4100 | 4.3100 | 4.3200 | 4.3200 | 155,284,405 |
|
Nov 11, 2025
|
4.4500 | 4.4600 | 4.4000 | 4.4000 | 4.4000 | 117,709,812 |
|
Nov 10, 2025
|
4.4200 | 4.4600 | 4.4000 | 4.4500 | 4.4500 | 117,217,701 |
|
Nov 7, 2025
|
4.4500 | 4.4600 | 4.4100 | 4.4100 | 4.4100 | 132,712,629 |
|
Nov 6, 2025
|
4.4600 | 4.5000 | 4.4500 | 4.4700 | 4.4700 | 126,127,789 |
|
Nov 5, 2025
|
4.4300 | 4.4700 | 4.4100 | 4.4500 | 4.4500 | 92,712,039 |
|
Nov 4, 2025
|
4.4800 | 4.4800 | 4.4300 | 4.4500 | 4.4500 | 114,449,620 |
|
Nov 3, 2025
|
4.4800 | 4.4900 | 4.4300 | 4.4900 | 4.4900 | 127,715,313 |
|
Oct 31, 2025
|
4.5300 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 126,592,277 |
|
Oct 30, 2025
|
4.6100 | 4.6100 | 4.5000 | 4.5100 | 4.5100 | 237,134,236 |
